China Merchants Port Group Co., Ltd. - 001872.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20	19.82	19.82	20	19.64	2.86M
December 04, 2025	19.76	19.98	19.98	20.06	19.76	2.1M
December 03, 2025	19.76	20.01	20.01	20.19	19.68	3.04M
December 02, 2025	19.66	19.76	19.76	19.84	19.66	1.85M
December 01, 2025	19.67	19.7	19.7	19.73	19.54	2.55M
November 28, 2025	19.76	19.63	19.63	19.78	19.6	2.24M
November 27, 2025	19.73	19.79	19.79	19.9	19.7	1.94M
November 26, 2025	19.58	19.73	19.73	19.84	19.51	2.68M
November 25, 2025	19.68	19.58	19.58	19.68	19.52	3.38M
November 24, 2025	20	19.6	19.6	20.02	19.55	3.37M
November 21, 2025	20.22	19.89	19.89	20.28	19.82	3.59M
November 20, 2025	20.27	20.29	20.29	20.48	20.23	2.22M
November 19, 2025	20.31	20.3	20.3	20.39	20.21	2.24M
November 18, 2025	20.47	20.31	20.31	20.6	20.28	3.23M
November 17, 2025	20.82	20.49	20.49	20.84	20.45	4.24M
November 14, 2025	20.72	20.85	20.85	21.07	20.65	4.04M
November 13, 2025	20.86	20.72	20.72	20.99	20.6	4.78M
November 12, 2025	20.98	20.88	20.88	21.12	20.87	2.99M
November 11, 2025	20.78	20.92	20.92	20.95	20.7	3.31M
November 10, 2025	20.68	20.75	20.75	20.79	20.61	3.59M
November 07, 2025	20.56	20.68	20.68	20.73	20.56	2.06M
November 06, 2025	20.58	20.6	20.6	20.67	20.47	3.16M
November 05, 2025	20.53	20.52	20.52	20.61	20.35	3M
November 04, 2025	20.64	20.57	20.57	20.82	20.51	3.78M
November 03, 2025	20.53	20.59	20.59	20.67	20.43	3.43M
October 31, 2025	20.81	20.53	20.53	20.81	20.35	5.51M
October 30, 2025	20.61	20.81	20.81	20.97	20.61	3.75M
October 29, 2025	20.68	20.72	20.72	20.78	20.55	2.41M
October 28, 2025	20.67	20.74	20.74	20.82	20.57	2.49M
October 27, 2025	20.51	20.67	20.67	20.89	20.41	4.75M
October 24, 2025	20.61	20.46	20.46	20.69	20.38	3.26M
October 23, 2025	20.44	20.69	20.69	20.74	20.44	3.58M
October 22, 2025	20.31	20.42	20.42	20.54	20.31	2.2M
October 21, 2025	20.42	20.38	20.38	20.46	20.31	3.19M
October 20, 2025	20.61	20.42	20.42	20.69	20.17	4.06M
October 17, 2025	20.65	20.54	20.54	20.81	20.51	3.85M
October 16, 2025	20.52	20.65	20.65	20.73	20.41	3.36M
October 15, 2025	20.85	20.52	20.52	20.88	20.38	4.4M
October 14, 2025	20.59	20.84	20.84	21	20.37	5.26M
October 13, 2025	20.52	20.52	20.52	20.67	20.15	5.48M
October 10, 2025	20.1	20.75	20.75	20.82	20.08	5.94M
October 09, 2025	20.02	20.12	20.12	20.13	19.96	2.62M
September 30, 2025	20.19	20.02	20.02	20.22	19.95	3.53M
September 29, 2025	20.25	20.22	20.22	20.3	20.01	3.41M
September 26, 2025	20.09	20.29	20.29	20.48	20	5.13M
September 25, 2025	20.37	20.1	20.1	20.37	20.08	3.88M
September 24, 2025	20.49	20.42	20.42	20.59	20.28	3.9M
September 23, 2025	20.2	20.57	20.57	20.65	20.2	3.49M
September 22, 2025	20.67	20.29	20.29	20.76	20.21	3.81M
September 19, 2025	21.3	20.8	20.8	21.3	20.5	2.23M
September 18, 2025	20.89	20.57	20.57	20.89	20.52	3.85M
September 17, 2025	20.81	20.9	20.9	20.94	20.7	2.72M
September 16, 2025	20.72	20.81	20.81	20.88	20.72	2.52M
September 15, 2025	20.93	20.78	20.78	20.99	20.65	4.05M
September 12, 2025	21.3	20.95	20.95	21.35	20.88	3.9M
September 11, 2025	20.94	21.21	21.21	21.4	20.91	5.49M
September 10, 2025	20.93	20.94	20.94	20.97	20.75	3.07M
September 09, 2025	20.89	20.92	20.92	20.97	20.78	4.04M
September 08, 2025	20.72	20.89	20.89	20.97	20.67	5.02M
September 05, 2025	20.43	20.67	20.67	20.69	20.41	3.26M

China Merchants Port Group Co., Ltd. (001872.SZ) SHZ